6488 (株)ヨシタケ の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-278698698518692,100434.50
2007-12-26842857842857300428.50
2007-12-258598888468463,000423
2007-12-20872889872888700444
2007-12-199009008628721,500436
2007-12-18880900880900400450
2007-12-179099098908902,500445
2007-12-149109109009091,200454.50
2007-12-13916917910910900455
2007-12-128899088899001,400450
2007-12-11907907907907100453.50
2007-12-10890890890890200445
2007-12-078908908898901,300445
2007-12-06895895890890500445
2007-12-058808858808852,200442.50
2007-12-048578718578711,300435.50
2007-12-038598798568592,200429.50
2007-11-30860860854854900427
2007-11-288558558468462,900423
2007-11-268518618508501,600425
2007-11-228478608478601,800430
2007-11-218528528508501,500425
2007-11-208518528508521,700426
2007-11-198558558558551,000427.50
2007-11-168508608508552,400427.50
2007-11-158518678508605,500430
2007-11-148718808708711,900435.50
2007-11-138708808608612,700430.50
2007-11-128808808608701,700435
2007-11-09882882882882100441
2007-11-088908908828902,500445
2007-11-07910910900900400450
2007-11-06900900900900200450
2007-11-05921921910910500455
2007-11-029059189059181,200459
2007-10-31905905905905200452.50
2007-10-30893893893893200446.50
2007-10-299009008958953,200447.50
2007-10-25896910896910600455
2007-10-249169168968961,100448
2007-10-238969098909091,200454.50
2007-10-229039038938934,300446.50
2007-10-19923923923923200461.50
2007-10-189259259019241,000462
2007-10-17909909909909100454.50
2007-10-159459459459451,700472.50
2007-10-12906906900900700450
2007-10-11918918905905200452.50
2007-10-109219219219212,000460.50
2007-10-09919919919919600459.50
2007-10-05916916916916200458
2007-10-048968968968961,600448
2007-10-038978978978971,100448.50
2007-10-02914914914914100457
2007-09-28914914914914200457
2007-09-27890891890891400445.50
2007-09-268958958898891,100444.50
2007-09-25900900900900600450
2007-09-21900900899900400450
2007-09-20891891891891100445.50
2007-09-189209208928923,600446
2007-09-13885893885893700446.50
2007-09-129109108908901,200445
2007-09-11891891891891200445.50
2007-09-109109108918911,400445.50
2007-09-079099099099092,000454.50
2007-09-06949949949949100474.50
2007-09-05975975975975300487.50
2007-09-049209209209201,000460
2007-09-039009008958951,200447.50
2007-08-31895895895895100447.50
2007-08-309009008988981,100449
2007-08-29899899899899100449.50
2007-08-28899899899899100449.50
2007-08-279209208928922,600446
2007-08-248858958858905,500445
2007-08-239009018858851,700442.50
2007-08-228989208989001,500450
2007-08-218968998858854,300442.50
2007-08-208918928858851,900442.50
2007-08-179309308818819,600440.50
2007-08-169479478809407,800470
2007-08-151,0051,0059489482,600474
2007-08-14975975975975100487.50
2007-08-139459759459751,900487.50
2007-08-109449619409474,100473.50
2007-08-091,0191,0191,0001,008900504
2007-08-081,0191,0191,0191,019100509.50
2007-08-069811,0209811,0201,600510
2007-08-039981,0409981,0391,400519.50
2007-08-029901,0009901,0003,900500
2007-08-011,0081,0081,0081,008100504
2007-07-311,0101,0301,0101,0301,300515
2007-07-301,0101,0101,0021,0021,000501
2007-07-271,0401,0501,0301,0302,100515
2007-07-261,0791,0791,0791,079100539.50
2007-07-251,0601,0801,0551,0809,100540
2007-07-241,0071,0371,0031,0372,100518.50
2007-07-231,0261,0261,0051,0054,000502.50
2007-07-201,0471,0471,0261,026900513
2007-07-191,0301,0491,0301,0491,300524.50
2007-07-181,0681,0681,0251,0505,000525
2007-07-171,0291,0601,0291,06025,700530
2007-07-139971,0039951,0003,500500
2007-07-121,0001,0039949943,700497
2007-07-111,0001,0009911,0005,500500
2007-07-101,0001,0039921,0034,100501.50
2007-07-091,0051,0059909905,700495
2007-07-061,0001,0001,0001,0001,600500
2007-07-051,0081,0091,0001,0003,100500
2007-07-041,0051,0051,0011,005300502.50
2007-07-031,0081,0081,0081,008200504
2007-07-029951,0089951,0002,800500
2007-06-291,0101,0109959952,600497.50
2007-06-289881,0009881,000200500
2007-06-271,0001,0051,0001,005800502.50
2007-06-261,0001,0009951,0001,900500
2007-06-259909909829902,200495
2007-06-229991,0109961,0101,300505
2007-06-211,0101,0201,0001,0201,300510
2007-06-209821,0259821,02516,500512.50
2007-06-199809809659723,500486
2007-06-1896598096598010,100490
2007-06-159579609569584,600479
2007-06-149459479439476,800473.50
2007-06-13945945943945600472.50
2007-06-129499499459451,800472.50
2007-06-119459459429421,200471
2007-06-089409459409452,500472.50
2007-06-079459459349432,100471.50
2007-06-069459459409454,500472.50
2007-06-059469469459452,300472.50
2007-06-049499499459461,800473
2007-06-019329399309392,400469.50
2007-05-319409409359353,700467.50
2007-05-309379379369361,200468
2007-05-299349389349361,200468
2007-05-289399409389382,300469
2007-05-259209399209393,700469.50
2007-05-249399409309403,400470
2007-05-239309309299302,700465
2007-05-229209269179173,000458.50
2007-05-219259309169174,000458.50
2007-05-189409409249242,800462
2007-05-179259259259254,100462.50
2007-05-169319319129155,000457.50
2007-05-159639639219348,800467
2007-05-1491194391194328,900471.50
2007-05-11890890890890600445
2007-05-108918918908901,200445
2007-05-098958958908953,000447.50
2007-05-088958968958961,000448
2007-05-079009008818954,600447.50
2007-05-029009009009001,200450
2007-05-01895899893899800449.50
2007-04-278848908848901,100445
2007-04-268838848828824,300441
2007-04-2590090087188511,900442.50
2007-04-24920920920920900460
2007-04-239259259209201,700460
2007-04-20925925925925700462.50
2007-04-199269269259252,100462.50
2007-04-179309309259251,200462.50
2007-04-169399409399402,700470
2007-04-139309309159292,100464.50
2007-04-12930930930930300465
2007-04-119309409309301,300465
2007-04-10916930916930800465
2007-04-09920920916916300458
2007-04-069129209109201,500460
2007-04-059129349119342,600467
2007-04-04935935925930900465
2007-04-029439439309353,400467.50
2007-03-30940940940940500470
2007-03-299309409309401,400470
2007-03-289409409409401,700470
2007-03-279629629509501,900475
2007-03-269659729619659,100482.50
2007-03-23979979965975800487.50
2007-03-229609709609703,600485
2007-03-209469609469501,900475
2007-03-19947947947947200473.50
2007-03-169509509419412,000470.50
2007-03-1594096093093014,400465
2007-03-149769769709701,900485
2007-03-13975980975980600490
2007-03-129901,0109859851,400492.50
2007-03-091,0001,0009821,000600500
2007-03-081,0001,0009809801,700490
2007-03-079609969609891,100494.50
2007-03-069339489219486,000474
2007-03-059619759419414,400470.50
2007-03-029759779759752,600487.50
2007-03-019769869769771,700488.50
2007-02-289509709329703,200485
2007-02-271,0301,0301,0301,0302,200515
2007-02-261,0101,0301,0101,0304,300515
2007-02-231,0161,0161,0101,0102,500505
2007-02-221,0101,0201,0101,0205,700510
2007-02-211,0101,0201,0101,0101,600505
2007-02-201,0111,0111,0071,0071,600503.50
2007-02-191,0091,0121,0051,0057,700502.50
2007-02-161,0141,0141,0001,0004,800500
2007-02-151,0491,0521,0121,0125,100506
2007-02-141,0101,0501,0091,0091,900504.50
2007-02-131,0061,0101,0001,0098,200504.50
2007-02-099901,0009901,0008,100500
2007-02-089809909809904,300495
2007-02-079899899709702,400485
2007-02-069709809709803,500490
2007-02-059709799709771,700488.50
2007-02-029709729709704,800485
2007-02-019709709609601,700480
2007-01-319809809609702,700485
2007-01-309659659629651,500482.50
2007-01-299659659659651,000482.50
2007-01-269609619609611,000480.50
2007-01-259569659559607,600480
2007-01-249399509369504,400475
2007-01-239509559509501,800475
2007-01-229499539359501,700475
2007-01-199319359309351,000467.50
2007-01-18925925925925600462.50
2007-01-179209259119123,700456
2007-01-169389389309301,500465
2007-01-159409449359352,300467.50
2007-01-119199209169204,400460
2007-01-109199209169163,400458
2007-01-099179179109161,300458
2007-01-059099109089082,000454
2007-01-04910910902902600451

分割・併合履歴 : [2021-03-30]1株→2株 [1991-03-26]1株→1.2株